Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 75.03 | 75.57 | 74.52 | 75.01 | 402,911 | -0.02(-0.03%) |
May 28, 2015 | 76.40 | 76.44 | 74.01 | 75.03 | 688,816 | -2.48(-3.20%) |
May 27, 2015 | 77.69 | 79.92 | 77.32 | 77.51 | 631,582 | +0.22(+0.28%) |
May 26, 2015 | 78.00 | 79.52 | 75.07 | 77.29 | 1,429,088 | -1.82(-2.30%) |
May 22, 2015 | 78.26 | 79.11 | 79.11 | 79.11 | 713,000 | +1.35(+1.74%) |
May 21, 2015 | 78.26 | 78.99 | 77.06 | 77.76 | 1,019,777 | -0.22(-0.28%) |
May 20, 2015 | 78.26 | 79.19 | 77.28 | 77.98 | 596,654 | -0.71(-0.90%) |
May 19, 2015 | 80.77 | 81.54 | 78.28 | 78.69 | 714,541 | -2.02(-2.50%) |
May 18, 2015 | 79.92 | 81.99 | 79.35 | 80.71 | 1,013,320 | +0.39(+0.49%) |
May 15, 2015 | 79.89 | 80.92 | 78.84 | 80.32 | 1,014,893 | -0.19(-0.24%) |
May 14, 2015 | 77.01 | 81.43 | 77.00 | 80.51 | 1,807,102 | +3.31(+4.29%) |
May 13, 2015 | 77.90 | 78.64 | 76.76 | 77.20 | 1,250,868 | -1.31(-1.67%) |
May 12, 2015 | 77.97 | 78.99 | 77.42 | 78.51 | 1,119,323 | -0.59(-0.75%) |
May 11, 2015 | 78.54 | 80.39 | 78.10 | 79.10 | 791,451 | +0.73(+0.93%) |
May 08, 2015 | 79.53 | 79.60 | 77.70 | 78.37 | 1,051,519 | -0.71(-0.90%) |
May 07, 2015 | 77.25 | 79.35 | 74.96 | 79.08 | 807,383 | +1.66(+2.14%) |
May 06, 2015 | 79.04 | 79.38 | 76.59 | 77.42 | 889,887 | -1.19(-1.51%) |
May 05, 2015 | 76.70 | 79.76 | 76.52 | 78.61 | 942,163 | +0.45(+0.58%) |
May 04, 2015 | 79.13 | 79.72 | 77.01 | 78.16 | 1,007,973 | -0.55(-0.70%) |
May 01, 2015 | 77.00 | 80.93 | 76.32 | 78.71 | 1,742,154 | +2.43(+3.19%) |
Apr 30, 2015 | 75.80 | 76.57 | 71.90 | 76.28 | 1,039,936 | -0.48(-0.63%) |
Apr 29, 2015 | 75.80 | 78.35 | 74.58 | 76.76 | 1,678,247 | -0.94(-1.21%) |
Apr 28, 2015 | 82.69 | 83.61 | 77.31 | 77.70 | 2,005,246 | -3.99(-4.88%) |
Apr 27, 2015 | 79.15 | 83.71 | 78.91 | 81.69 | 2,625,024 | +2.27(+2.86%) |
Apr 24, 2015 | 78.00 | 80.40 | 77.68 | 79.42 | 1,197,833 | +1.16(+1.48%) |
Apr 23, 2015 | 75.22 | 79.34 | 75.17 | 78.26 | 1,926,540 | +2.70(+3.57%) |
Apr 22, 2015 | 72.61 | 75.69 | 72.60 | 75.56 | 1,733,011 | +3.20(+4.42%) |
Apr 21, 2015 | 71.31 | 74.30 | 70.42 | 72.36 | 2,344,798 | +2.85(+4.10%) |
Apr 20, 2015 | 68.90 | 70.08 | 66.38 | 69.51 | 3,231,510 | -0.99(-1.40%) |
Apr 17, 2015 | 63.75 | 73.02 | 63.68 | 70.50 | 8,791,258 | +2.93(+4.34%) |
Apr 16, 2015 | 64.73 | 69.10 | 63.72 | 67.57 | 3,130,481 | +3.85(+6.04%) |
Apr 15, 2015 | 64.81 | 66.32 | 61.29 | 63.72 | 8,510,047 | -4.15(-6.11%) |
Apr 14, 2015 | 52.27 | 69.23 | 52.00 | 67.87 | 16,479,498 | +17.04(+33.52%) |
Apr 13, 2015 | 54.51 | 54.75 | 49.80 | 50.83 | 1,919,528 | -3.30(-6.10%) |
Apr 10, 2015 | 54.35 | 54.88 | 53.47 | 54.13 | 465,622 | -0.05(-0.09%) |
Apr 09, 2015 | 54.40 | 56.00 | 52.81 | 54.18 | 1,076,609 | +0.15(+0.28%) |
Apr 08, 2015 | 54.00 | 55.03 | 53.16 | 54.03 | 1,379,950 | +0.04(+0.07%) |
Apr 07, 2015 | 52.55 | 55.41 | 52.55 | 53.99 | 1,320,068 | +1.60(+3.05%) |
Apr 06, 2015 | 51.27 | 53.00 | 50.63 | 52.39 | 434,542 | +0.91(+1.77%) |
Apr 02, 2015 | 51.98 | 51.48 | 51.48 | 51.48 | 470,800 | -0.01(-0.02%) |
Apr 01, 2015 | 52.25 | 52.81 | 50.98 | 51.49 | 907,414 | -1.39(-2.63%) |
Mar 31, 2015 | 50.40 | 54.39 | 50.10 | 52.88 | 1,990,687 | +2.33(+4.61%) |
Mar 30, 2015 | 50.20 | 51.83 | 49.39 | 50.55 | 1,142,566 | +0.72(+1.44%) |
Mar 27, 2015 | 47.57 | 50.31 | 47.34 | 49.83 | 1,173,105 | +2.40(+5.06%) |
Mar 26, 2015 | 48.42 | 48.56 | 47.23 | 47.43 | 1,032,815 | -0.78(-1.62%) |
Mar 25, 2015 | 49.15 | 49.15 | 47.52 | 48.21 | 616,320 | -0.79(-1.61%) |
Mar 24, 2015 | 49.14 | 49.61 | 47.72 | 49.00 | 666,020 | -0.10(-0.20%) |
Mar 23, 2015 | 47.00 | 50.15 | 46.95 | 49.10 | 1,781,755 | +2.07(+4.40%) |
Mar 20, 2015 | 46.51 | 47.16 | 45.97 | 47.03 | 812,288 | +0.64(+1.38%) |
Mar 19, 2015 | 44.85 | 46.50 | 44.60 | 46.39 | 582,281 | +1.80(+4.04%) |
Mar 18, 2015 | 44.07 | 44.85 | 43.93 | 44.59 | 522,405 | +0.53(+1.20%) |
Mar 17, 2015 | 43.60 | 44.72 | 43.50 | 44.06 | 1,850,866 | -1.74(-3.80%) |
Mar 16, 2015 | 46.93 | 46.93 | 44.94 | 45.80 | 567,081 | -0.83(-1.78%) |
Mar 13, 2015 | 45.82 | 47.37 | 45.33 | 46.63 | 1,638,972 | +0.65(+1.41%) |
Mar 12, 2015 | 43.96 | 46.08 | 43.77 | 45.98 | 1,288,989 | +1.71(+3.86%) |
Mar 11, 2015 | 43.55 | 44.76 | 41.05 | 44.27 | 782,592 | +0.75(+1.72%) |
Mar 10, 2015 | 43.43 | 43.94 | 43.00 | 43.52 | 452,684 | -0.86(-1.94%) |
Mar 09, 2015 | 43.67 | 45.48 | 43.62 | 44.38 | 1,619,210 | +2.66(+6.38%) |
Mar 06, 2015 | 41.97 | 42.18 | 41.48 | 41.72 | 786,674 | -0.24(-0.57%) |
Mar 05, 2015 | 41.91 | 42.05 | 41.10 | 41.96 | 478,130 | -0.04(-0.10%) |
Mar 04, 2015 | 40.54 | 43.40 | 39.98 | 42.00 | 858,609 | +2.02(+5.05%) |
Mar 03, 2015 | 41.05 | 41.14 | 39.90 | 39.98 | 475,610 | -1.06(-2.58%) |